iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
225,49+2,64 (+1,18%)
A partir de 1:10PM EST. Mercado aberto.
Preço de exercício:238.00
Opções de comprapara29 de novembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211129C00238000 | 2021-11-29 11:16AM EST | 2021-11-29 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 28 | 1,013 | 41.41% |
| IWM211201C00238000 | 2021-11-29 12:05PM EST | 2021-12-01 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 241 | 1,313 | 27.34% |
| IWM211203C00238000 | 2021-11-29 12:55PM EST | 2021-12-03 | 0.09 | 0.10 | 0.11 | -0.17 | -65.38% | 291 | 3,332 | 26.07% |
| IWM211206C00238000 | 2021-11-29 12:31PM EST | 2021-12-06 | 0.17 | 0.15 | 0.18 | -0.17 | -50.00% | 54 | 379 | 22.75% |
| IWM211208C00238000 | 2021-11-29 12:14PM EST | 2021-12-08 | 0.29 | 0.29 | 0.31 | -0.33 | -53.23% | 18 | 322 | 23.00% |
| IWM211210C00238000 | 2021-11-29 12:06PM EST | 2021-12-10 | 0.42 | 0.45 | 0.47 | -0.33 | -44.00% | 197 | 2,226 | 23.34% |
| IWM211213C00238000 | 2021-11-29 12:20PM EST | 2021-12-13 | 0.49 | 0.50 | 0.52 | -0.23 | -31.94% | 57 | 123 | 21.46% |
| IWM211215C00238000 | 2021-11-29 12:22PM EST | 2021-12-15 | 0.65 | 0.65 | 0.67 | -0.18 | -21.69% | 8 | 129 | 21.70% |
| IWM211217C00238000 | 2021-11-29 12:47PM EST | 2021-12-17 | 0.88 | 0.83 | 0.86 | -0.20 | -18.52% | 8,645 | 29,093 | 22.19% |
| IWM211220C00238000 | 2021-11-29 10:38AM EST | 2021-12-20 | 0.89 | 0.90 | 0.94 | -0.41 | -31.54% | 84 | 516 | 21.24% |
| IWM211222C00238000 | 2021-11-26 12:52PM EST | 2021-12-22 | 1.34 | 1.08 | 1.12 | 0.00 | - | 18 | 105 | 21.60% |
| IWM211223C00238000 | 2021-11-29 11:39AM EST | 2021-12-23 | 1.01 | 1.18 | 1.21 | -0.44 | -30.34% | 53 | 500 | 21.74% |
| IWM211227C00238000 | 2021-11-29 11:38AM EST | 2021-12-27 | 1.08 | 1.25 | 1.30 | -0.57 | -34.55% | 4 | 11 | 20.73% |
| IWM211229C00238000 | 2021-11-29 11:40AM EST | 2021-12-29 | 1.25 | 1.41 | 1.46 | -0.55 | -30.56% | 2 | 15 | 20.94% |
| IWM211231C00238000 | 2021-11-29 12:18PM EST | 2021-12-31 | 1.61 | 1.62 | 1.66 | -0.37 | -18.69% | 54 | 1,960 | 21.34% |
| IWM220107C00238000 | 2021-11-29 11:04AM EST | 2022-01-07 | 2.05 | 2.06 | 2.11 | -0.46 | -18.33% | 5 | 101 | 21.41% |
| IWM220121C00238000 | 2021-11-29 12:49PM EST | 2022-01-21 | 2.80 | 2.75 | 2.80 | -0.36 | -11.39% | 334 | 4,661 | 20.94% |
| IWM220218C00238000 | 2021-11-29 11:12AM EST | 2022-02-18 | 4.13 | 4.19 | 4.26 | -0.46 | -10.02% | 1 | 173 | 20.99% |
| IWM220318C00238000 | 2021-11-29 12:20PM EST | 2022-03-18 | 5.55 | 5.52 | 5.60 | -0.47 | -7.81% | 56 | 788 | 21.12% |
| IWM220331C00238000 | 2021-11-29 11:38AM EST | 2022-03-31 | 5.51 | 6.02 | 6.12 | -0.50 | -8.32% | 10 | 572 | 21.05% |
| IWM220520C00238000 | 2021-11-23 12:17PM EST | 2022-05-20 | 10.54 | 8.12 | 8.34 | 0.00 | - | 1 | 34 | 21.54% |
| IWM220617C00238000 | 2021-11-26 12:49PM EST | 2022-06-17 | 9.85 | 9.19 | 9.37 | 0.00 | - | 2 | 736 | 21.58% |
| IWM220630C00238000 | 2021-11-26 10:19AM EST | 2022-06-30 | 9.85 | 9.49 | 9.84 | 0.00 | - | 1 | 6 | 21.62% |
| IWM220930C00238000 | 2021-11-18 10:40AM EST | 2022-09-30 | 17.60 | 11.24 | 13.87 | 0.00 | - | 3 | 5 | 23.06% |
Opções de vendapara29 de novembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211129P00238000 | 2021-11-29 11:27AM EST | 2021-11-29 | 15.78 | 13.09 | 13.27 | +0.18 | +1.15% | 180 | 845 | 89.45% |
| IWM211201P00238000 | 2021-11-29 10:37AM EST | 2021-12-01 | 15.90 | 13.10 | 13.31 | -1.50 | -8.62% | 2 | 183 | 52.25% |
| IWM211203P00238000 | 2021-11-29 12:46PM EST | 2021-12-03 | 13.31 | 13.12 | 13.29 | -1.69 | -11.27% | 58 | 2,560 | 41.94% |
| IWM211206P00238000 | 2021-11-29 12:24PM EST | 2021-12-06 | 13.92 | 13.18 | 13.37 | -2.02 | -12.67% | 35 | 938 | 34.20% |
| IWM211208P00238000 | 2021-11-29 11:14AM EST | 2021-12-08 | 15.56 | 13.32 | 13.50 | +6.89 | +79.47% | 29 | 196 | 32.06% |
| IWM211210P00238000 | 2021-11-29 10:08AM EST | 2021-12-10 | 14.84 | 13.51 | 13.68 | -2.03 | -12.03% | 45 | 199 | 31.02% |
| IWM211213P00238000 | 2021-11-29 11:33AM EST | 2021-12-13 | 17.03 | 14.24 | 14.43 | -0.64 | -3.62% | 2 | 184 | 33.59% |
| IWM211215P00238000 | 2021-11-29 10:36AM EST | 2021-12-15 | 16.92 | 14.33 | 14.52 | -1.73 | -9.28% | 2 | 410 | 32.18% |
| IWM211217P00238000 | 2021-11-29 11:46AM EST | 2021-12-17 | 16.75 | 14.52 | 14.81 | +0.35 | +2.13% | 112 | 12,814 | 32.26% |
| IWM211220P00238000 | 2021-11-26 12:49PM EST | 2021-12-20 | 16.55 | 14.62 | 14.83 | 0.00 | - | 4 | 595 | 30.10% |
| IWM211222P00238000 | 2021-11-24 10:27AM EST | 2021-12-22 | 10.47 | 14.81 | 15.00 | 0.00 | - | 2 | 3 | 29.75% |
| IWM211223P00238000 | 2021-11-29 10:08AM EST | 2021-12-23 | 17.25 | 14.92 | 15.17 | +0.32 | +1.89% | 6 | 205 | 30.05% |
| IWM211227P00238000 | 2021-11-26 11:08AM EST | 2021-12-27 | 18.99 | 14.98 | 15.25 | 0.00 | - | 1 | 1 | 28.28% |
| IWM211229P00238000 | 2021-11-26 12:42PM EST | 2021-12-29 | 17.11 | 15.14 | 15.34 | 0.00 | - | 4 | 2 | 27.78% |
| IWM211231P00238000 | 2021-11-29 10:38AM EST | 2021-12-31 | 18.60 | 15.36 | 15.49 | -0.83 | -4.27% | 10 | 1,095 | 27.59% |
| IWM220107P00238000 | 2021-11-26 12:42PM EST | 2022-01-07 | 17.81 | 15.72 | 15.93 | 0.00 | - | 2 | 2 | 26.82% |
| IWM220121P00238000 | 2021-11-29 12:51PM EST | 2022-01-21 | 16.58 | 16.29 | 16.47 | -2.98 | -15.24% | 8 | 6,959 | 24.89% |
| IWM220218P00238000 | 2021-11-29 10:48AM EST | 2022-02-18 | 20.63 | 17.78 | 17.92 | +0.76 | +3.82% | 2 | 1,557 | 23.99% |
| IWM220318P00238000 | 2021-11-24 2:10PM EST | 2022-03-18 | 15.86 | 19.00 | 19.19 | 0.00 | - | 2 | 384 | 23.49% |
| IWM220331P00238000 | 2021-11-19 1:38PM EST | 2022-03-31 | 15.56 | 19.84 | 20.09 | 0.00 | - | 10 | 57 | 24.04% |
| IWM220520P00238000 | 2021-11-15 12:46PM EST | 2022-05-20 | 15.63 | 22.03 | 22.35 | 0.00 | - | 3 | 31 | 24.06% |
| IWM220617P00238000 | 2021-11-26 9:55AM EST | 2022-06-17 | 25.40 | 23.26 | 23.64 | 0.00 | - | 2 | 250 | 24.31% |
| IWM220630P00238000 | 2021-11-17 12:18PM EST | 2022-06-30 | 18.35 | 23.60 | 24.15 | 0.00 | - | 2 | 4 | 24.32% |
| IWM220916P00238000 | 2021-11-10 2:35PM EST | 2022-09-16 | 21.32 | 26.05 | 27.05 | 0.00 | - | 2 | 26 | 24.48% |
| IWM220930P00238000 | 2021-11-04 1:18PM EST | 2022-09-30 | 20.85 | 26.10 | 29.74 | 0.00 | - | - | 2 | 27.20% |
© 2021 Yahoo. Todos os direitos reservados.
